Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 41.78 | 41.80 | 41.73 | 41.78 | 4,474,389 | +0.06(+0.14%) |
Apr 17, 2024 | 41.80 | 41.80 | 41.71 | 41.72 | 4,788,759 | +0.00(+0.00%) |
Apr 16, 2024 | 41.78 | 41.83 | 41.72 | 41.72 | 2,722,640 | -0.03(-0.07%) |
Apr 15, 2024 | 41.80 | 41.86 | 41.74 | 41.75 | 3,391,036 | -0.01(-0.02%) |
Apr 12, 2024 | 41.81 | 41.81 | 41.73 | 41.76 | 4,271,157 | -0.05(-0.12%) |
Apr 11, 2024 | 41.84 | 41.84 | 41.76 | 41.81 | 1,976,940 | +0.01(+0.02%) |
Apr 10, 2024 | 41.82 | 41.84 | 41.76 | 41.80 | 2,341,997 | -0.04(-0.10%) |
Apr 09, 2024 | 41.83 | 41.88 | 41.82 | 41.84 | 2,766,763 | -0.02(-0.05%) |
Apr 08, 2024 | 41.79 | 41.87 | 41.78 | 41.86 | 4,878,947 | +0.09(+0.22%) |
Apr 05, 2024 | 41.83 | 41.84 | 41.76 | 41.77 | 3,020,843 | +0.04(+0.10%) |
Apr 04, 2024 | 41.86 | 41.87 | 41.72 | 41.73 | 3,307,919 | -0.08(-0.19%) |
Apr 03, 2024 | 41.86 | 41.86 | 41.81 | 41.81 | 4,599,893 | -0.01(-0.02%) |
Apr 02, 2024 | 41.85 | 41.85 | 41.77 | 41.82 | 1,500,449 | -0.01(-0.02%) |
Apr 01, 2024 | 41.77 | 41.87 | 41.75 | 41.83 | 5,130,802 | +0.03(+0.06%) |
Mar 28, 2024 | 41.74 | 41.82 | 41.82 | 41.80 | 4,876,468 | +0.07(+0.17%) |
Mar 27, 2024 | 41.67 | 41.73 | 41.66 | 41.73 | 2,365,067 | +0.10(+0.24%) |
Mar 26, 2024 | 41.67 | 41.67 | 41.62 | 41.63 | 4,412,063 | +0.00(+0.00%) |
Mar 25, 2024 | 41.57 | 41.65 | 41.57 | 41.63 | 3,418,340 | +0.03(+0.07%) |
Mar 22, 2024 | 41.77 | 41.78 | 41.60 | 41.60 | 3,443,276 | -0.12(-0.29%) |
Mar 21, 2024 | 41.79 | 41.82 | 41.71 | 41.72 | 1,629,246 | -0.03(-0.07%) |
Mar 20, 2024 | 41.72 | 41.77 | 41.71 | 41.75 | 3,830,153 | +0.02(+0.05%) |
Mar 19, 2024 | 41.71 | 41.73 | 41.67 | 41.73 | 2,053,895 | +0.05(+0.12%) |
Mar 18, 2024 | 41.72 | 41.74 | 41.67 | 41.68 | 2,550,961 | +0.01(+0.02%) |
Mar 15, 2024 | 41.64 | 41.68 | 41.61 | 41.67 | 1,968,540 | +0.01(+0.02%) |
Mar 14, 2024 | 41.68 | 41.69 | 41.64 | 41.66 | 2,065,158 | +0.00(+0.00%) |
Mar 13, 2024 | 41.69 | 41.70 | 41.66 | 41.66 | 1,755,225 | +0.01(+0.02%) |
Mar 12, 2024 | 41.64 | 41.67 | 41.61 | 41.65 | 2,074,918 | +0.04(+0.10%) |
Mar 11, 2024 | 41.62 | 41.63 | 41.60 | 41.61 | 2,000,285 | +0.00(+0.00%) |
Mar 08, 2024 | 41.62 | 41.64 | 41.60 | 41.61 | 1,495,486 | +0.03(+0.07%) |
Mar 07, 2024 | 41.60 | 41.62 | 41.58 | 41.59 | 1,433,335 | +0.02(+0.05%) |
Mar 06, 2024 | 41.57 | 41.57 | 41.53 | 41.57 | 1,702,616 | +0.06(+0.14%) |
Mar 05, 2024 | 41.52 | 41.52 | 41.49 | 41.51 | 1,101,477 | +0.01(+0.02%) |
Mar 04, 2024 | 41.51 | 41.52 | 41.46 | 41.50 | 899,476 | +0.03(+0.07%) |
Mar 01, 2024 | 41.48 | 41.49 | 41.42 | 41.47 | 3,830,307 | +0.02(+0.06%) |
Feb 29, 2024 | 41.44 | 41.46 | 41.42 | 41.44 | 2,001,718 | +0.03(+0.07%) |
Feb 28, 2024 | 41.42 | 41.43 | 41.37 | 41.41 | 2,485,145 | -0.01(-0.02%) |
Feb 27, 2024 | 41.42 | 41.44 | 41.40 | 41.42 | 3,597,354 | +0.03(+0.07%) |
Feb 26, 2024 | 41.39 | 41.41 | 41.37 | 41.39 | 3,405,082 | +0.01(+0.02%) |
Feb 23, 2024 | 41.39 | 41.41 | 41.37 | 41.38 | 2,236,474 | +0.00(+0.00%) |
Feb 22, 2024 | 41.38 | 41.39 | 41.33 | 41.38 | 4,523,844 | +0.08(+0.19%) |
Feb 21, 2024 | 41.30 | 41.32 | 41.27 | 41.30 | 1,343,090 | +0.03(+0.07%) |
Feb 20, 2024 | 41.28 | 41.29 | 41.22 | 41.27 | 1,149,151 | +0.01(+0.02%) |
Feb 16, 2024 | 41.25 | 41.26 | 41.18 | 41.26 | 2,155,062 | +0.03(+0.07%) |
Feb 15, 2024 | 41.20 | 41.24 | 41.17 | 41.23 | 1,435,799 | +0.07(+0.17%) |
Feb 14, 2024 | 41.18 | 41.18 | 41.12 | 41.17 | 936,360 | +0.08(+0.19%) |
Feb 13, 2024 | 41.08 | 41.13 | 41.07 | 41.09 | 1,909,065 | -0.05(-0.12%) |
Feb 12, 2024 | 41.18 | 41.18 | 41.14 | 41.14 | 1,004,981 | -0.01(-0.02%) |
Feb 09, 2024 | 41.11 | 41.16 | 41.11 | 41.15 | 2,263,842 | +0.02(+0.05%) |
Feb 08, 2024 | 41.16 | 41.16 | 41.13 | 41.13 | 2,556,459 | +0.00(+0.00%) |
Feb 07, 2024 | 41.18 | 41.18 | 41.12 | 41.13 | 1,552,993 | +0.00(+0.00%) |
Feb 06, 2024 | 41.09 | 41.13 | 41.07 | 41.13 | 1,705,718 | +0.08(+0.19%) |
Feb 05, 2024 | 41.09 | 41.09 | 41.05 | 41.05 | 1,591,063 | -0.04(-0.10%) |
Feb 02, 2024 | 41.10 | 41.10 | 41.05 | 41.09 | 2,657,761 | -0.01(-0.02%) |